KissMeData/290740/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205700,10165960,6130,6130,6130,6130,60
20240902,205600,10165960,6130,6130,6130,6130,0
20240902,205500,10165960,6130,6130,6130,6130,0
20240902,205400,10165960,6130,6130,6130,6130,0
20240902,205300,10165960,6130,6130,6130,6130,0
20240902,205200,10165960,6130,6130,6130,6130,0
20240902,205100,10165960,6130,6130,6130,6130,0
20240902,205000,10165960,6130,6130,6130,6130,0
20240902,204900,10165960,6130,6130,6130,6130,0
20240902,204800,10165960,6130,6130,6130,6130,0
20240902,204700,10165960,6130,6130,6130,6130,0
20240902,204600,10165960,6130,6130,6130,6130,0
20240902,204500,10165960,6130,6130,6130,6130,0
20240902,204400,10165960,6130,6130,6130,6130,0
20240902,204300,10165960,6130,6130,6130,6130,0
20240902,204200,10165960,6130,6130,6130,6130,0
20240902,204100,10165960,6130,6130,6130,6130,0
20240902,204000,10165960,6130,6130,6130,6130,0
20240902,203900,10165960,6130,6130,6130,6130,0
20240902,203800,10165960,6130,6130,6130,6130,0
20240902,203700,10165960,6130,6130,6130,6130,0
20240902,203600,10165960,6130,6130,6130,6130,0
20240902,203500,10165960,6130,6130,6130,6130,0
20240902,203400,10165960,6130,6130,6130,6130,0
20240902,203300,10165960,6130,6130,6130,6130,0
20240902,203200,10165960,6130,6130,6130,6130,0
20240902,203100,10165960,6130,6130,6130,6130,0
20240902,203000,10165960,6130,6130,6130,6130,0
20240902,202900,10165960,6130,6130,6130,6130,0
20240902,202800,10165960,6130,6130,6130,6130,0
20240902,202700,10165960,6130,6130,6130,6130,60
20240902,202600,10165960,6130,6130,6130,6130,0
20240902,202500,10165960,6130,6130,6130,6130,0
20240902,202400,10165960,6130,6130,6130,6130,0
20240902,202300,10165960,6130,6130,6130,6130,0
20240902,202200,10165960,6130,6130,6130,6130,0
20240902,202100,10165960,6130,6130,6130,6130,0
20240902,202000,10165960,6130,6130,6130,6130,0
20240902,201900,10165960,6130,6130,6130,6130,0
20240902,201800,10165960,6130,6130,6130,6130,0
20240902,201700,10165960,6130,6130,6130,6130,0
20240902,201600,10165960,6130,6130,6130,6130,0
20240902,201500,10165960,6130,6130,6130,6130,0
20240902,201400,10165960,6130,6130,6130,6130,0
20240902,201300,10165960,6130,6130,6130,6130,0
20240902,201200,10165960,6130,6130,6130,6130,0
20240902,201100,10165960,6130,6130,6130,6130,0
20240902,201000,10165960,6130,6130,6130,6130,0
20240902,200900,10165960,6130,6130,6130,6130,0
20240902,200800,10165960,6130,6130,6130,6130,0
20240902,200700,10165960,6130,6130,6130,6130,0
20240902,200600,10165960,6130,6130,6130,6130,0
20240902,200500,10165960,6130,6130,6130,6130,0
20240902,200400,10165960,6130,6130,6130,6130,0
20240902,200300,10165960,6130,6130,6130,6130,0
20240902,200200,10165960,6130,6130,6130,6130,0
20240902,200100,10165960,6130,6130,6130,6130,0
20240902,200000,10165960,6130,6130,6130,6130,0
20240902,195900,10165960,6130,6130,6130,6130,0
20240902,195800,10165960,6130,6130,6130,6130,0
20240902,195700,10165960,6130,6130,6130,6130,60
20240902,195600,10165960,6130,6130,6130,6130,0
20240902,195500,10165960,6130,6130,6130,6130,0
20240902,195400,10165960,6130,6130,6130,6130,0
20240902,195300,10165960,6130,6130,6130,6130,0
20240902,195200,10165960,6130,6130,6130,6130,0
20240902,195100,10165960,6130,6130,6130,6130,0
20240902,195000,10165960,6130,6130,6130,6130,0
20240902,194900,10165960,6130,6130,6130,6130,0
20240902,194800,10165960,6130,6130,6130,6130,0
20240902,194700,10165960,6130,6130,6130,6130,0
20240902,194600,10165960,6130,6130,6130,6130,0
20240902,194500,10165960,6130,6130,6130,6130,0
20240902,194400,10165960,6130,6130,6130,6130,0
20240902,194300,10165960,6130,6130,6130,6130,0
20240902,194200,10165960,6130,6130,6130,6130,0
20240902,194100,10165960,6130,6130,6130,6130,0
20240902,194000,10165960,6130,6130,6130,6130,0
20240902,193900,10165960,6130,6130,6130,6130,0
20240902,193800,10165960,6130,6130,6130,6130,0
20240902,193700,10165960,6130,6130,6130,6130,0
20240902,193600,10165960,6130,6130,6130,6130,0
20240902,193500,10165960,6130,6130,6130,6130,0
20240902,193400,10165960,6130,6130,6130,6130,0
20240902,193300,10165960,6130,6130,6130,6130,0
20240902,193200,10165960,6130,6130,6130,6130,0
20240902,193100,10165960,6130,6130,6130,6130,0
20240902,193000,10165960,6130,6130,6130,6130,0
20240902,192900,10165960,6130,6130,6130,6130,0
20240902,192800,10165960,6130,6130,6130,6130,0
20240902,192700,10165960,6130,6130,6130,6130,60
20240902,192600,10165960,6130,6130,6130,6130,0
20240902,192500,10165960,6130,6130,6130,6130,0
20240902,192400,10165960,6130,6130,6130,6130,0
20240902,192300,10165960,6130,6130,6130,6130,0
20240902,192200,10165960,6130,6130,6130,6130,0
20240902,192100,10165960,6130,6130,6130,6130,0
20240902,192000,10165960,6130,6130,6130,6130,0
20240902,191900,10165960,6130,6130,6130,6130,0
20240902,191800,10165960,6130,6130,6130,6130,0
20240902,191700,10165960,6130,6130,6130,6130,0
20240902,191600,10165960,6130,6130,6130,6130,0
20240902,191500,10165960,6130,6130,6130,6130,0
20240902,191400,10165960,6130,6130,6130,6130,0
20240902,191300,10165960,6130,6130,6130,6130,0
20240902,191200,10165960,6130,6130,6130,6130,0
20240902,191100,10165960,6130,6130,6130,6130,0
20240902,191000,10165960,6130,6130,6130,6130,0
20240902,190900,10165960,6130,6130,6130,6130,0
20240902,190800,10165960,6130,6130,6130,6130,0
20240902,190700,10165960,6130,6130,6130,6130,0
20240902,190600,10165960,6130,6130,6130,6130,0
20240902,190500,10165960,6130,6130,6130,6130,0
20240902,190400,10165960,6130,6130,6130,6130,0
20240902,190300,10165960,6130,6130,6130,6130,0
20240902,190200,10165960,6130,6130,6130,6130,0
20240902,190100,10165960,6130,6130,6130,6130,0
20240902,190000,10165960,6130,6130,6130,6130,0
20240902,185900,10165960,6130,6130,6130,6130,0
20240902,185800,10165960,6130,6130,6130,6130,0
20240902,185700,10165960,6130,6130,6130,6130,60
20240902,185600,10165960,6130,6130,6130,6130,0
20240902,185500,10165960,6130,6130,6130,6130,0
20240902,185400,10165960,6130,6130,6130,6130,0
20240902,185300,10165960,6130,6130,6130,6130,0
20240902,185200,10165960,6130,6130,6130,6130,0
20240902,185100,10165960,6130,6130,6130,6130,0
20240902,185000,10165960,6130,6130,6130,6130,0
20240902,184900,10165960,6130,6130,6130,6130,0
20240902,184800,10165960,6130,6130,6130,6130,0
20240902,184700,10165960,6130,6130,6130,6130,0
20240902,184600,10165960,6130,6130,6130,6130,0
20240902,184500,10165960,6130,6130,6130,6130,0
20240902,184400,10165960,6130,6130,6130,6130,0
20240902,184300,10165960,6130,6130,6130,6130,0
20240902,184200,10165960,6130,6130,6130,6130,0
20240902,184100,10165960,6130,6130,6130,6130,0
20240902,184000,10165960,6130,6130,6130,6130,0
20240902,183900,10165960,6130,6130,6130,6130,0
20240902,183800,10165960,6130,6130,6130,6130,0
20240902,183700,10165960,6130,6130,6130,6130,0
20240902,183600,10165960,6130,6130,6130,6130,0
20240902,183500,10165960,6130,6130,6130,6130,0
20240902,183400,10165960,6130,6130,6130,6130,0
20240902,183300,10165960,6130,6130,6130,6130,0
20240902,183200,10165960,6130,6130,6130,6130,0
20240902,183100,10165960,6130,6130,6130,6130,0
20240902,183000,10165960,6130,6130,6130,6130,0
20240902,182900,10165960,6130,6130,6130,6130,0
20240902,182800,10165960,6130,6130,6130,6130,0
20240902,182700,10165960,6130,6130,6130,6130,60
20240902,182600,10165960,6130,6130,6130,6130,0
20240902,182500,10165960,6130,6130,6130,6130,0
20240902,182400,10165960,6130,6130,6130,6130,0
20240902,182300,10165960,6130,6130,6130,6130,0
20240902,182200,10165960,6130,6130,6130,6130,0
20240902,182100,10165960,6130,6130,6130,6130,0
20240902,182000,10165960,6130,6130,6130,6130,0
20240902,181900,10165960,6130,6130,6130,6130,0
20240902,181800,10165960,6130,6130,6130,6130,0
20240902,181700,10165960,6130,6130,6130,6130,0
20240902,181600,10165960,6130,6130,6130,6130,0
20240902,181500,10165960,6130,6130,6130,6130,0
20240902,181400,10165960,6130,6130,6130,6130,0
20240902,181300,10165960,6130,6130,6130,6130,0
20240902,181200,10165960,6130,6130,6130,6130,0
20240902,181100,10165960,6130,6130,6130,6130,0
20240902,181000,10165960,6130,6130,6130,6130,0
20240902,180900,10165960,6130,6130,6130,6130,0
20240902,180800,10165960,6130,6130,6130,6130,0
20240902,180700,10165960,6130,6130,6130,6130,0
20240902,180600,10165960,6130,6130,6130,6130,0
20240902,180500,10165960,6130,6130,6130,6130,0
20240902,180400,10165960,6130,6130,6130,6130,0
20240902,180300,10165960,6130,6130,6130,6130,0
20240902,180200,10165960,6130,6130,6130,6130,0
20240902,180100,10165960,6130,6130,6130,6130,0
20240902,180000,10165960,6130,6130,6130,6130,0
20240902,175900,10165960,6130,6130,6130,6130,0
20240902,175800,10165960,6130,6130,6130,6130,0
20240902,175700,10165960,6130,6130,6130,6130,60
20240902,175600,10165960,6130,6130,6130,6130,0
20240902,175500,10165960,6130,6130,6130,6130,0
20240902,175400,10165960,6130,6130,6130,6130,0
20240902,175300,10165960,6130,6130,6130,6130,0
20240902,175200,10165960,6130,6130,6130,6130,0
20240902,175100,10165960,6130,6130,6130,6130,0
20240902,175000,10165960,6130,6130,6130,6130,0
20240902,174900,10165960,6130,6130,6130,6130,0
20240902,174800,10165960,6130,6130,6130,6130,0
20240902,174700,10165960,6130,6130,6130,6130,0
20240902,174600,10165960,6130,6130,6130,6130,0
20240902,174500,10165960,6130,6130,6130,6130,0
20240902,174400,10165960,6130,6130,6130,6130,0
20240902,174300,10165960,6130,6130,6130,6130,0
20240902,174200,10165960,6130,6130,6130,6130,0
20240902,174100,10165960,6130,6130,6130,6130,0
20240902,174000,10165960,6130,6130,6130,6130,0
20240902,173900,10165960,6130,6130,6130,6130,0
20240902,173800,10165960,6130,6130,6130,6130,0
20240902,173700,10165960,6130,6130,6130,6130,0
20240902,173600,10165960,6130,6130,6130,6130,0
20240902,173500,10165960,6130,6130,6130,6130,0
20240902,173400,10165960,6130,6130,6130,6130,0
20240902,173300,10165960,6130,6130,6130,6130,0
20240902,173200,10165960,6130,6130,6130,6130,0
20240902,173100,10165960,6130,6130,6130,6130,0
20240902,173000,10165960,6130,6130,6130,6130,0
20240902,172900,10165960,6130,6130,6130,6130,0
20240902,172800,10165960,6130,6130,6130,6130,0
20240902,172700,10165960,6130,6130,6130,6130,60
20240902,172600,10165960,6130,6130,6130,6130,0
20240902,172500,10165960,6130,6130,6130,6130,0
20240902,172400,10165960,6130,6130,6130,6130,0
20240902,172300,10165960,6130,6130,6130,6130,0
20240902,172200,10165960,6130,6130,6130,6130,0
20240902,172100,10165960,6130,6130,6130,6130,0
20240902,172000,10165960,6130,6130,6130,6130,0
20240902,171900,10165960,6130,6130,6130,6130,0
20240902,171800,10165960,6130,6130,6130,6130,0
20240902,171700,10165960,6130,6130,6130,6130,0
20240902,171600,10165960,6130,6130,6130,6130,0
20240902,171500,10165960,6130,6130,6130,6130,0
20240902,171400,10165960,6130,6130,6130,6130,0
20240902,171300,10165960,6130,6130,6130,6130,0
20240902,171200,10165960,6130,6130,6130,6130,0
20240902,171100,10165960,6130,6130,6130,6130,0
20240902,171000,10165960,6130,6130,6130,6130,0
20240902,170900,10165960,6130,6130,6130,6130,0
20240902,170800,10165960,6130,6130,6130,6130,0
20240902,170700,10165960,6130,6130,6130,6130,0
20240902,170600,10165960,6130,6130,6130,6130,0
20240902,170500,10165960,6130,6130,6130,6130,0
20240902,170400,10165960,6130,6130,6130,6130,0
20240902,170300,10165960,6130,6130,6130,6130,0
20240902,170200,10165960,6130,6130,6130,6130,0
20240902,170100,10165960,6130,6130,6130,6130,0
20240902,170000,10165960,6130,6130,6130,6130,0
20240902,165900,10165960,6130,6130,6130,6130,0
20240902,165800,10165960,6130,6130,6130,6130,0
20240902,165700,10165960,6130,6130,6130,6130,60
20240902,165600,10165960,6130,6130,6130,6130,0
20240902,165500,10165960,6130,6130,6130,6130,0
20240902,165400,10165960,6130,6130,6130,6130,0
20240902,165300,10165960,6130,6130,6130,6130,0
20240902,165200,10165960,6130,6130,6130,6130,0
20240902,165100,10165960,6130,6130,6130,6130,0
20240902,165000,10165960,6130,6130,6130,6130,0
20240902,164900,10165960,6130,6130,6130,6130,0
20240902,164800,10165960,6130,6130,6130,6130,0
20240902,164700,10165960,6130,6130,6130,6130,0
20240902,164600,10165960,6130,6130,6130,6130,0
20240902,164500,10165960,6130,6130,6130,6130,0
20240902,164400,10165960,6130,6130,6130,6130,0
20240902,164300,10165960,6130,6130,6130,6130,0
20240902,164200,10165960,6130,6130,6130,6130,0
20240902,164100,10165960,6130,6130,6130,6130,0
20240902,164000,10165960,6130,6130,6130,6130,0
20240902,163900,10165960,6130,6130,6130,6130,0
20240902,163800,10165960,6130,6130,6130,6130,0
20240902,163700,10165960,6130,6130,6130,6130,0
20240902,163600,10165960,6130,6130,6130,6130,0
20240902,163500,10165960,6130,6130,6130,6130,0
20240902,163400,10165960,6130,6130,6130,6130,0
20240902,163300,10165960,6130,6130,6130,6130,0
20240902,163200,10165960,6130,6130,6130,6130,0
20240902,163100,10165960,6130,6130,6130,6130,0
20240902,163000,10165960,6130,6130,6130,6130,0
20240902,162900,10165960,6130,6130,6130,6130,0
20240902,162800,10165960,6130,6130,6130,6130,0
20240902,162700,10165960,6130,6130,6130,6130,60
20240902,162600,10165960,6130,6130,6130,6130,0
20240902,162500,10165960,6130,6130,6130,6130,0
20240902,162400,10165960,6130,6130,6130,6130,0
20240902,162300,10165960,6130,6130,6130,6130,0
20240902,162200,10165960,6130,6130,6130,6130,0
20240902,162100,10165960,6130,6130,6130,6130,0
20240902,162000,10165960,6130,6130,6130,6130,0
20240902,161900,10165960,6130,6130,6130,6130,0
20240902,161800,10165960,6130,6130,6130,6130,0
20240902,161700,10165960,6130,6130,6130,6130,0
20240902,161600,10165960,6130,6130,6130,6130,0
20240902,161500,10165960,6130,6130,6130,6130,0
20240902,161400,10165960,6130,6130,6130,6130,0
20240902,161300,10165960,6130,6130,6130,6130,0
20240902,161200,10165960,6130,6130,6130,6130,0
20240902,161100,10165960,6130,6130,6130,6130,0
20240902,161000,10165960,6130,6130,6130,6130,0
20240902,160900,10165960,6130,6130,6130,6130,0
20240902,160800,10165960,6130,6130,6130,6130,0
20240902,160700,10165960,6130,6130,6130,6130,0
20240902,160600,10165960,6130,6130,6130,6130,0
20240902,160500,10165960,6130,6130,6130,6130,0
20240902,160400,10165960,6130,6130,6130,6130,0
20240902,160300,10165960,6130,6130,6130,6130,0
20240902,160200,10165960,6130,6130,6130,6130,0
20240902,160100,10165960,6130,6130,6130,6130,0
20240902,160000,10165960,6130,6130,6130,6130,0
20240902,155900,10165960,6130,6130,6130,6130,0
20240902,155800,10165960,6130,6130,6130,6130,0
20240902,155700,10165960,6130,6130,6130,6130,60
20240902,155600,10165960,6130,6130,6130,6130,0
20240902,155500,10165960,6130,6130,6130,6130,0
20240902,155400,10165960,6130,6130,6130,6130,0
20240902,155300,10165960,6130,6130,6130,6130,0
20240902,155200,10165960,6130,6130,6130,6130,0
20240902,155100,10165960,6130,6130,6130,6130,0
20240902,155000,10165960,6130,6130,6130,6130,0
20240902,154900,10165960,6130,6130,6130,6130,0
20240902,154800,10165960,6130,6130,6130,6130,0
20240902,154700,10165960,6130,6130,6130,6130,0
20240902,154600,10165960,6130,6130,6130,6130,0
20240902,154500,10165960,6130,6130,6130,6130,0
20240902,154400,10165960,6130,6130,6130,6130,0
20240902,154300,10165960,6130,6130,6130,6130,0
20240902,154200,10165960,6130,6130,6130,6130,0
20240902,154100,10165960,6130,6130,6130,6130,0
20240902,154000,10165960,6130,6130,6130,6130,0
20240902,153900,10165960,6130,6130,6130,6130,0
20240902,153800,10165960,6130,6130,6130,6130,0
20240902,153700,10165960,6130,6130,6130,6130,0
20240902,153600,10165960,6130,6130,6130,6130,0
20240902,153500,10165960,6130,6130,6130,6130,0
20240902,153400,10165960,6130,6130,6130,6130,0
20240902,153300,10165960,6130,6130,6130,6130,0
20240902,153200,10165960,6130,6130,6130,6130,0
20240902,153100,10165960,6130,6130,6130,6130,0
20240902,153000,10165960,6130,6130,6130,6130,60
20240902,152900,9798160,6120,6120,6120,6120,0
20240902,152800,9798160,6120,6120,6120,6120,0
20240902,152700,9798160,6120,6120,6120,6120,0
20240902,152600,9798160,6120,6120,6120,6120,0
20240902,152500,9798160,6120,6120,6120,6120,0
20240902,152400,9798160,6120,6120,6120,6120,0
20240902,152300,9798160,6120,6120,6120,6120,0
20240902,152200,9798160,6120,6120,6120,6120,0
20240902,152100,9798160,6120,6120,6120,6120,0
20240902,152000,9798160,6120,6120,6120,6120,0
20240902,151900,9798160,6120,6120,6120,6120,15
20240902,151800,9706360,6120,6120,6120,6120,0
20240902,151700,9706360,6120,6120,6120,6120,0
20240902,151600,9706360,6120,6120,6120,6120,0
20240902,151500,9706360,6120,6120,6120,6120,0
20240902,151400,9706360,6120,6120,6120,6120,0
20240902,151300,9706360,6120,6120,6120,6120,0
20240902,151200,9706360,6120,6120,6120,6120,0
20240902,151100,9706360,6120,6120,6120,6120,0
20240902,151000,9706360,6120,6120,6120,6120,0
20240902,150900,9706360,6120,6120,6120,6120,0
20240902,150800,9706360,6120,6120,6120,6120,0
20240902,150700,9706360,6120,6120,6120,6120,0
20240902,150600,9706360,6120,6120,6120,6120,0
20240902,150500,9706360,6120,6120,6120,6120,0
20240902,150400,9706360,6120,6120,6120,6120,0
20240902,150300,9706360,6120,6120,6120,6120,0
20240902,150200,9706360,6120,6120,6120,6120,0
20240902,150100,9706360,6120,6120,6120,6120,0
20240902,150000,9706360,6120,6120,6120,6120,0
20240902,145900,9706360,6120,6120,6120,6120,0
20240902,145800,9706360,6120,6120,6120,6120,0
20240902,145700,9706360,6120,6120,6120,6120,0
20240902,145600,9706360,6120,6120,6120,6120,0
20240902,145500,9706360,6120,6120,6120,6120,10
20240902,145400,9645160,6120,6120,6120,6120,0
20240902,145300,9645160,6120,6120,6120,6120,0
20240902,145200,9645160,6120,6120,6120,6120,0
20240902,145100,9645160,6120,6120,6120,6120,0
20240902,145000,9645160,6120,6120,6120,6120,0
20240902,144900,9645160,6120,6120,6120,6120,0
20240902,144800,9645160,6120,6120,6120,6120,0
20240902,144700,9645160,6120,6120,6120,6120,0
20240902,144600,9645160,6120,6120,6120,6120,0
20240902,144500,9645160,6120,6120,6120,6120,0
20240902,144400,9645160,6120,6120,6120,6120,0
20240902,144300,9645160,6120,6120,6120,6120,0
20240902,144200,9645160,6120,6120,6120,6120,0
20240902,144100,9645160,6120,6120,6120,6120,0
20240902,144000,9645160,6120,6120,6120,6120,0
20240902,143900,9645160,6120,6090,6120,6090,2
20240902,143800,9632950,6120,6120,6120,6120,0
20240902,143700,9632950,6120,6120,6120,6120,0
20240902,143600,9632950,6120,6120,6120,6120,0
20240902,143500,9632950,6120,6120,6120,6120,0
20240902,143400,9632950,6120,6120,6120,6120,0
20240902,143300,9632950,6120,6120,6120,6120,0
20240902,143200,9632950,6120,6120,6120,6120,0
20240902,143100,9632950,6120,6120,6120,6120,0
20240902,143000,9632950,6120,6120,6120,6120,3
20240902,142900,9614590,6090,6090,6090,6090,0
20240902,142800,9614590,6090,6090,6090,6090,0
20240902,142700,9614590,6090,6090,6090,6090,0
20240902,142600,9614590,6090,6090,6090,6090,0
20240902,142500,9614590,6090,6100,6100,6090,125
20240902,142400,8852840,6100,6100,6100,6100,44
20240902,142300,8584440,6110,6110,6110,6110,0
20240902,142200,8584440,6110,6110,6110,6110,0
20240902,142100,8584440,6110,6110,6110,6110,0
20240902,142000,8584440,6110,6110,6110,6110,0
20240902,141900,8584440,6110,6110,6110,6110,0
20240902,141800,8584440,6110,6110,6110,6110,0
20240902,141700,8584440,6110,6110,6110,6110,0
20240902,141600,8584440,6110,6110,6110,6110,50
20240902,141500,8278940,6130,6130,6130,6130,0
20240902,141400,8278940,6130,6130,6130,6130,0
20240902,141300,8278940,6130,6130,6130,6130,0
20240902,141200,8278940,6130,6130,6130,6130,0
20240902,141100,8278940,6130,6130,6130,6130,0
20240902,141000,8278940,6130,6130,6130,6130,0
20240902,140900,8278940,6130,6130,6130,6130,0
20240902,140800,8278940,6130,6130,6130,6130,0
20240902,140700,8278940,6130,6130,6130,6130,0
20240902,140600,8278940,6130,6130,6130,6130,0
20240902,140500,8278940,6130,6130,6130,6130,0
20240902,140400,8278940,6130,6130,6130,6130,0
20240902,140300,8278940,6130,6130,6130,6130,0
20240902,140200,8278940,6130,6130,6130,6130,0
20240902,140100,8278940,6130,6130,6130,6130,0
20240902,140000,8278940,6130,6130,6130,6130,0
20240902,135900,8278940,6130,6130,6130,6130,0
20240902,135800,8278940,6130,6130,6130,6130,0
20240902,135700,8278940,6130,6130,6130,6130,0
20240902,135600,8278940,6130,6130,6130,6130,0
20240902,135500,8278940,6130,6130,6130,6130,0
20240902,135400,8278940,6130,6130,6130,6130,0
20240902,135300,8278940,6130,6130,6130,6130,0
20240902,135200,8278940,6130,6130,6130,6130,0
20240902,135100,8278940,6130,6130,6130,6130,0
20240902,135000,8278940,6130,6130,6130,6130,0
20240902,134900,8278940,6130,6130,6130,6130,0
20240902,134800,8278940,6130,6130,6130,6130,0
20240902,134700,8278940,6130,6130,6130,6130,0
20240902,134600,8278940,6130,6130,6130,6130,0
20240902,134500,8278940,6130,6130,6130,6130,0
20240902,134400,8278940,6130,6130,6130,6130,0
20240902,134300,8278940,6130,6130,6130,6130,0
20240902,134200,8278940,6130,6100,6130,6100,2
20240902,134100,8266710,6100,6100,6100,6100,0
20240902,134000,8266710,6100,6100,6100,6100,0
20240902,133900,8266710,6100,6100,6100,6100,0
20240902,133800,8266710,6100,6100,6100,6100,0
20240902,133700,8266710,6100,6100,6100,6100,0
20240902,133600,8266710,6100,6100,6100,6100,0
20240902,133500,8266710,6100,6100,6100,6100,0
20240902,133400,8266710,6100,6100,6100,6100,0
20240902,133300,8266710,6100,6100,6100,6100,0
20240902,133200,8266710,6100,6100,6100,6100,0
20240902,133100,8266710,6100,6100,6100,6100,0
20240902,133000,8266710,6100,6100,6100,6100,0
20240902,132900,8266710,6100,6100,6100,6100,0
20240902,132800,8266710,6100,6100,6100,6100,0
20240902,132700,8266710,6100,6100,6100,6100,0
20240902,132600,8266710,6100,6100,6100,6100,0
20240902,132500,8266710,6100,6100,6100,6100,0
20240902,132400,8266710,6100,6100,6100,6100,0
20240902,132300,8266710,6100,6100,6100,6100,0
20240902,132200,8266710,6100,6100,6100,6100,0
20240902,132100,8266710,6100,6100,6100,6100,0
20240902,132000,8266710,6100,6100,6100,6100,0
20240902,131900,8266710,6100,6100,6100,6100,0
20240902,131800,8266710,6100,6100,6100,6100,0
20240902,131700,8266710,6100,6100,6100,6100,0
20240902,131600,8266710,6100,6100,6100,6100,0
20240902,131500,8266710,6100,6100,6100,6100,0
20240902,131400,8266710,6100,6100,6100,6100,0
20240902,131300,8266710,6100,6100,6100,6100,0
20240902,131200,8266710,6100,6100,6100,6100,0
20240902,131100,8266710,6100,6100,6100,6100,0
20240902,131000,8266710,6100,6100,6100,6100,0
20240902,130900,8266710,6100,6100,6100,6100,0
20240902,130800,8266710,6100,6100,6100,6100,10
20240902,130700,8205710,6130,6130,6130,6130,100
20240902,130600,7592710,6130,6130,6130,6130,0
20240902,130500,7592710,6130,6090,6130,6090,2
20240902,130400,7580490,6090,6090,6090,6090,0
20240902,130300,7580490,6090,6090,6090,6090,0
20240902,130200,7580490,6090,6090,6090,6090,0
20240902,130100,7580490,6090,6090,6090,6090,0
20240902,130000,7580490,6090,6090,6090,6090,0
20240902,125900,7580490,6090,6090,6090,6090,0
20240902,125800,7580490,6090,6090,6090,6090,0
20240902,125700,7580490,6090,6090,6090,6090,0
20240902,125600,7580490,6090,6090,6090,6090,0
20240902,125500,7580490,6090,6090,6090,6090,0
20240902,125400,7580490,6090,6090,6090,6090,0
20240902,125300,7580490,6090,6090,6090,6090,0
20240902,125200,7580490,6090,6090,6090,6090,0
20240902,125100,7580490,6090,6090,6090,6090,0
20240902,125000,7580490,6090,6090,6090,6090,0
20240902,124900,7580490,6090,6090,6090,6090,0
20240902,124800,7580490,6090,6090,6090,6090,0
20240902,124700,7580490,6090,6090,6090,6090,0
20240902,124600,7580490,6090,6090,6090,6090,0
20240902,124500,7580490,6090,6090,6090,6090,0
20240902,124400,7580490,6090,6090,6090,6090,0
20240902,124300,7580490,6090,6090,6090,6090,0
20240902,124200,7580490,6090,6090,6090,6090,0
20240902,124100,7580490,6090,6090,6090,6090,0
20240902,124000,7580490,6090,6090,6090,6090,0
20240902,123900,7580490,6090,6090,6090,6090,0
20240902,123800,7580490,6090,6090,6090,6090,0
20240902,123700,7580490,6090,6090,6090,6090,0
20240902,123600,7580490,6090,6100,6100,6090,127
20240902,123500,6806690,6150,6150,6150,6150,0
20240902,123400,6806690,6150,6150,6150,6150,0
20240902,123300,6806690,6150,6150,6150,6150,0
20240902,123200,6806690,6150,6150,6150,6150,0
20240902,123100,6806690,6150,6150,6150,6150,0
20240902,123000,6806690,6150,6150,6150,6150,0
20240902,122900,6806690,6150,6150,6150,6150,0
20240902,122800,6806690,6150,6150,6150,6150,0
20240902,122700,6806690,6150,6150,6150,6150,0
20240902,122600,6806690,6150,6150,6150,6150,0
20240902,122500,6806690,6150,6150,6150,6150,0
20240902,122400,6806690,6150,6150,6150,6150,0
20240902,122300,6806690,6150,6150,6150,6150,0
20240902,122200,6806690,6150,6150,6150,6150,0
20240902,122100,6806690,6150,6150,6150,6150,0
20240902,122000,6806690,6150,6150,6150,6150,0
20240902,121900,6806690,6150,6150,6150,6150,0
20240902,121800,6806690,6150,6150,6150,6150,0
20240902,121700,6806690,6150,6150,6150,6150,0
20240902,121600,6806690,6150,6150,6150,6150,0
20240902,121500,6806690,6150,6150,6150,6150,0
20240902,121400,6806690,6150,6150,6150,6150,0
20240902,121300,6806690,6150,6150,6150,6150,0
20240902,121200,6806690,6150,6150,6150,6150,0
20240902,121100,6806690,6150,6150,6150,6150,20
20240902,121000,6683690,6150,6150,6150,6150,0
20240902,120900,6683690,6150,6150,6150,6150,0
20240902,120800,6683690,6150,6150,6150,6150,40
20240902,120700,6437690,6150,6150,6150,6150,0
20240902,120600,6437690,6150,6150,6150,6150,0
20240902,120500,6437690,6150,6150,6150,6150,0
20240902,120400,6437690,6150,6150,6150,6150,0
20240902,120300,6437690,6150,6150,6150,6150,0
20240902,120200,6437690,6150,6150,6150,6150,0
20240902,120100,6437690,6150,6150,6150,6150,0
20240902,120000,6437690,6150,6150,6150,6150,0
20240902,115900,6437690,6150,6150,6150,6150,0
20240902,115800,6437690,6150,6150,6150,6150,0
20240902,115700,6437690,6150,6150,6150,6150,0
20240902,115600,6437690,6150,6150,6150,6150,0
20240902,115500,6437690,6150,6150,6150,6150,0
20240902,115400,6437690,6150,6150,6150,6150,0
20240902,115300,6437690,6150,6150,6150,6150,0
20240902,115200,6437690,6150,6150,6150,6150,0
20240902,115100,6437690,6150,6150,6150,6150,0
20240902,115000,6437690,6150,6150,6150,6150,0
20240902,114900,6437690,6150,6150,6150,6150,0
20240902,114800,6437690,6150,6150,6150,6150,0
20240902,114700,6437690,6150,6150,6150,6150,0
20240902,114600,6437690,6150,6150,6150,6150,0
20240902,114500,6437690,6150,6150,6150,6150,0
20240902,114400,6437690,6150,6150,6150,6150,0
20240902,114300,6437690,6150,6150,6150,6150,0
20240902,114200,6437690,6150,6150,6150,6150,0
20240902,114100,6437690,6150,6150,6150,6150,0
20240902,114000,6437690,6150,6150,6150,6150,0
20240902,113900,6437690,6150,6150,6150,6150,10
20240902,113800,6376190,6150,6150,6150,6150,0
20240902,113700,6376190,6150,6150,6150,6150,0
20240902,113600,6376190,6150,6150,6150,6150,0
20240902,113500,6376190,6150,6150,6150,6150,0
20240902,113400,6376190,6150,6150,6150,6150,0
20240902,113300,6376190,6150,6150,6150,6150,0
20240902,113200,6376190,6150,6150,6150,6150,0
20240902,113100,6376190,6150,6150,6150,6150,0
20240902,113000,6376190,6150,6150,6150,6150,0
20240902,112900,6376190,6150,6150,6150,6150,0
20240902,112800,6376190,6150,6150,6150,6150,6
20240902,112700,6339290,6150,6150,6150,6150,0
20240902,112600,6339290,6150,6150,6150,6150,0
20240902,112500,6339290,6150,6150,6150,6150,0
20240902,112400,6339290,6150,6150,6150,6150,0
20240902,112300,6339290,6150,6150,6150,6150,0
20240902,112200,6339290,6150,6150,6150,6150,0
20240902,112100,6339290,6150,6150,6150,6150,0
20240902,112000,6339290,6150,6150,6150,6150,0
20240902,111900,6339290,6150,6150,6150,6150,0
20240902,111800,6339290,6150,6150,6150,6150,0
20240902,111700,6339290,6150,6150,6150,6150,0
20240902,111600,6339290,6150,6150,6150,6150,0
20240902,111500,6339290,6150,6150,6150,6150,0
20240902,111400,6339290,6150,6150,6150,6150,0
20240902,111300,6339290,6150,6150,6150,6150,0
20240902,111200,6339290,6150,6150,6150,6150,0
20240902,111100,6339290,6150,6150,6150,6150,0
20240902,111000,6339290,6150,6150,6150,6150,0
20240902,110900,6339290,6150,6150,6150,6150,0
20240902,110800,6339290,6150,6150,6150,6150,0
20240902,110700,6339290,6150,6150,6150,6150,1
20240902,110600,6333140,6100,6100,6100,6100,0
20240902,110500,6333140,6100,6100,6100,6100,0
20240902,110400,6333140,6100,6100,6100,6100,0
20240902,110300,6333140,6100,6100,6100,6100,0
20240902,110200,6333140,6100,6100,6100,6100,0
20240902,110100,6333140,6100,6100,6100,6100,0
20240902,110000,6333140,6100,6100,6100,6100,0
20240902,105900,6333140,6100,6100,6100,6100,0
20240902,105800,6333140,6100,6100,6100,6100,0
20240902,105700,6333140,6100,6100,6100,6100,0
20240902,105600,6333140,6100,6100,6100,6100,0
20240902,105500,6333140,6100,6100,6100,6100,0
20240902,105400,6333140,6100,6100,6100,6100,0
20240902,105300,6333140,6100,6100,6100,6100,72
20240902,105200,5893940,6150,6150,6150,6150,0
20240902,105100,5893940,6150,6150,6150,6150,1
20240902,105000,5887790,6150,6150,6150,6150,0
20240902,104900,5887790,6150,6150,6150,6150,0
20240902,104800,5887790,6150,6150,6150,6150,0
20240902,104700,5887790,6150,6150,6150,6150,0
20240902,104600,5887790,6150,6150,6150,6150,0
20240902,104500,5887790,6150,6150,6150,6150,0
20240902,104400,5887790,6150,6150,6150,6150,0
20240902,104300,5887790,6150,6150,6150,6150,0
20240902,104200,5887790,6150,6150,6150,6150,1
20240902,104100,5881640,6100,6100,6100,6100,22
20240902,104000,5747440,6150,6150,6150,6150,0
20240902,103900,5747440,6150,6150,6150,6150,0
20240902,103800,5747440,6150,6150,6150,6150,0
20240902,103700,5747440,6150,6150,6150,6150,0
20240902,103600,5747440,6150,6150,6150,6150,0
20240902,103500,5747440,6150,6150,6150,6150,0
20240902,103400,5747440,6150,6150,6150,6150,0
20240902,103300,5747440,6150,6150,6150,6150,0
20240902,103200,5747440,6150,6150,6150,6150,250
20240902,103100,4209940,6150,6150,6150,6150,0
20240902,103000,4209940,6150,6150,6150,6150,0
20240902,102900,4209940,6150,6150,6150,6150,0
20240902,102800,4209940,6150,6150,6150,6150,0
20240902,102700,4209940,6150,6150,6150,6150,0
20240902,102600,4209940,6150,6150,6150,6150,0
20240902,102500,4209940,6150,6150,6150,6150,0
20240902,102400,4209940,6150,6150,6150,6150,0
20240902,102300,4209940,6150,6150,6150,6150,0
20240902,102200,4209940,6150,6150,6150,6150,0
20240902,102100,4209940,6150,6150,6150,6150,0
20240902,102000,4209940,6150,6150,6150,6150,0
20240902,101900,4209940,6150,6150,6150,6150,0
20240902,101800,4209940,6150,6150,6150,6150,0
20240902,101700,4209940,6150,6150,6150,6150,0
20240902,101600,4209940,6150,6150,6150,6150,0
20240902,101500,4209940,6150,6150,6150,6150,0
20240902,101400,4209940,6150,6150,6150,6150,9
20240902,101300,4154590,6150,6150,6150,6150,0
20240902,101200,4154590,6150,6150,6150,6150,0
20240902,101100,4154590,6150,6150,6150,6150,0
20240902,101000,4154590,6150,6150,6150,6150,0
20240902,100900,4154590,6150,6150,6150,6150,0
20240902,100800,4154590,6150,6150,6150,6150,0
20240902,100700,4154590,6150,6150,6150,6150,0
20240902,100600,4154590,6150,6150,6150,6150,0
20240902,100500,4154590,6150,6150,6150,6150,0
20240902,100400,4154590,6150,6150,6150,6150,1
20240902,100300,4148440,6150,6150,6150,6150,0
20240902,100200,4148440,6150,6150,6150,6150,0
20240902,100100,4148440,6150,6150,6150,6150,0
20240902,100000,4148440,6150,6150,6150,6150,0
20240902,095900,4148440,6150,6150,6150,6150,0
20240902,095800,4148440,6150,6150,6150,6150,0
20240902,095700,4148440,6150,6150,6150,6150,0
20240902,095600,4148440,6150,6150,6150,6150,0
20240902,095500,4148440,6150,6150,6150,6150,0
20240902,095400,4148440,6150,6150,6150,6150,0
20240902,095300,4148440,6150,6150,6150,6150,0
20240902,095200,4148440,6150,6150,6150,6150,0
20240902,095100,4148440,6150,6150,6150,6150,0
20240902,095000,4148440,6150,6150,6150,6150,0
20240902,094900,4148440,6150,6150,6150,6150,0
20240902,094800,4148440,6150,6150,6150,6150,0
20240902,094700,4148440,6150,6150,6150,6150,0
20240902,094600,4148440,6150,6150,6150,6150,1
20240902,094500,4142290,6150,6150,6150,6150,0
20240902,094400,4142290,6150,6150,6150,6150,0
20240902,094300,4142290,6150,6150,6150,6150,0
20240902,094200,4142290,6150,6150,6150,6150,0
20240902,094100,4142290,6150,6150,6150,6150,0
20240902,094000,4142290,6150,6150,6150,6150,0
20240902,093900,4142290,6150,6150,6150,6150,0
20240902,093800,4142290,6150,6150,6150,6150,0
20240902,093700,4142290,6150,6150,6150,6150,0
20240902,093600,4142290,6150,6150,6150,6150,0
20240902,093500,4142290,6150,6150,6150,6150,0
20240902,093400,4142290,6150,6150,6150,6150,0
20240902,093300,4142290,6150,6150,6150,6150,0
20240902,093200,4142290,6150,6150,6150,6150,0
20240902,093100,4142290,6150,6150,6150,6150,0
20240902,093000,4142290,6150,6150,6150,6150,0
20240902,092900,4142290,6150,6150,6150,6150,0
20240902,092800,4142290,6150,6150,6150,6150,0
20240902,092700,4142290,6150,6150,6150,6150,0
20240902,092600,4142290,6150,6150,6150,6150,0
20240902,092500,4142290,6150,6150,6150,6150,0
20240902,092400,4142290,6150,6150,6150,6150,0
20240902,092300,4142290,6150,6150,6150,6150,0
20240902,092200,4142290,6150,6150,6150,6150,0
20240902,092100,4142290,6150,6150,6150,6150,0
20240902,092000,4142290,6150,6150,6150,6150,1
20240902,091900,4136140,6050,6100,6100,6050,574
20240902,091800,655070,6150,6150,6150,6150,1
20240902,091700,648920,6120,6120,6120,6120,0
20240902,091600,648920,6120,6120,6120,6120,0
20240902,091500,648920,6120,6120,6120,6120,0
20240902,091400,648920,6120,6120,6120,6120,0
20240902,091300,648920,6120,6120,6120,6120,0
20240902,091200,648920,6120,6120,6120,6120,0
20240902,091100,648920,6120,6120,6120,6120,0
20240902,091000,648920,6120,6120,6120,6120,0
20240902,090900,648920,6120,6120,6120,6120,0
20240902,090800,648920,6120,6120,6120,6120,0
20240902,090700,648920,6120,6120,6120,6120,0
20240902,090600,648920,6120,6120,6120,6120,0
20240902,090500,648920,6120,6120,6120,6120,0
20240902,090400,648920,6120,6120,6120,6120,0
20240902,090300,648920,6120,6120,6120,6120,0
20240902,090200,648920,6120,6120,6120,6120,0
20240902,090100,648920,6120,6120,6120,6120,0
20240902,090000,648920,6120,6160,6160,6120,102